|
Tienlen Steel Corporation Joint Stock Company (TLH : HOSE)
Basic Materials : Steel
|
6.10
+0.10/+1.67%
3:09:26 PM
|
|
|
|
Closing price on 5/14/2012
|
|
| Open |
8.00 |
| High |
8.00 |
| Low |
7.70 |
| Volume |
412,740 |
| Split-adjusted Price |
2.86 |
|
|
TLH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/14/2012
|
-0.40 / -4.94%
|
8.00
|
8.00
|
7.70
|
7.70
|
7.70
|
2.86
|
412,740
|
|
|
5/11/2012
|
-0.20 / -2.41%
|
8.30
|
8.40
|
7.90
|
8.10
|
8.10
|
3.01
|
578,040
|
|
|
5/10/2012
|
-0.40 / -4.60%
|
8.60
|
8.80
|
8.30
|
8.30
|
8.30
|
3.08
|
1,188,030
|
|
|
5/9/2012
|
-0.10 / -1.14%
|
8.70
|
8.80
|
8.40
|
8.70
|
8.70
|
3.23
|
1,051,200
|
|
|
5/8/2012
|
+0.40 / +4.76%
|
8.80
|
8.80
|
8.50
|
8.80
|
8.80
|
3.27
|
1,496,030
|
|
|
5/7/2012
|
+0.40 / +5.00%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
3.12
|
737,000
|
|
|
5/4/2012
|
+0.30 / +3.90%
|
7.90
|
8.00
|
7.80
|
8.00
|
8.00
|
2.97
|
1,232,800
|
|
|
5/3/2012
|
-0.30 / -3.75%
|
8.00
|
8.10
|
7.60
|
7.70
|
7.70
|
2.86
|
977,890
|
|
|
5/2/2012
|
+0.30 / +3.90%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
2.97
|
379,870
|
|
|
4/27/2012
|
+0.30 / +4.05%
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
2.86
|
543,340
|
|
|
4/26/2012
|
+0.30 / +4.23%
|
7.20
|
7.40
|
7.10
|
7.40
|
7.40
|
2.75
|
698,460
|
|
|
4/25/2012
|
+0.30 / +4.41%
|
6.90
|
7.10
|
6.70
|
7.10
|
7.10
|
2.64
|
668,180
|
|
|
4/24/2012
|
0.00 / 0.00%
|
6.60
|
6.90
|
6.60
|
6.80
|
6.80
|
2.52
|
177,930
|
|
|
4/23/2012
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.70
|
6.80
|
6.80
|
2.52
|
139,180
|
|
|
4/20/2012
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.60
|
6.80
|
6.80
|
2.52
|
338,880
|
|
|
4/19/2012
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.60
|
6.80
|
6.80
|
2.52
|
489,920
|
|
|
4/18/2012
|
-0.20 / -2.86%
|
6.80
|
7.00
|
6.70
|
6.80
|
6.80
|
2.52
|
499,260
|
|
|
4/17/2012
|
+0.20 / +2.94%
|
6.90
|
7.00
|
6.70
|
7.00
|
7.00
|
2.60
|
432,460
|
|
|
4/16/2012
|
+0.20 / +3.03%
|
6.60
|
6.90
|
6.50
|
6.80
|
6.80
|
2.52
|
400,180
|
|
|
4/13/2012
|
-0.10 / -1.49%
|
6.60
|
6.70
|
6.40
|
6.60
|
6.60
|
2.45
|
581,060
|
|
|
4/12/2012
|
+0.30 / +4.69%
|
6.50
|
6.70
|
6.40
|
6.70
|
6.70
|
2.49
|
787,750
|
|
|
4/11/2012
|
+0.20 / +3.23%
|
6.30
|
6.40
|
6.20
|
6.40
|
6.40
|
2.38
|
354,000
|
|
|
4/10/2012
|
0.00 / 0.00%
|
6.20
|
6.30
|
6.00
|
6.20
|
6.20
|
2.30
|
320,160
|
|
|
4/9/2012
|
+0.20 / +3.33%
|
6.00
|
6.20
|
5.90
|
6.20
|
6.20
|
2.30
|
259,630
|
|
|
4/6/2012
|
+0.20 / +3.45%
|
5.80
|
6.00
|
5.70
|
6.00
|
6.00
|
2.23
|
367,090
|
|
|
4/5/2012
|
+0.20 / +3.57%
|
5.60
|
5.80
|
5.50
|
5.80
|
5.80
|
2.15
|
170,070
|
|
|
4/4/2012
|
-0.10 / -1.75%
|
5.70
|
5.80
|
5.60
|
5.60
|
5.60
|
2.08
|
110,590
|
|
|
4/3/2012
|
+0.10 / +1.79%
|
5.60
|
5.80
|
5.50
|
5.70
|
5.70
|
2.12
|
224,980
|
|
|
3/30/2012
|
-0.20 / -3.45%
|
5.60
|
5.70
|
5.60
|
5.60
|
5.60
|
2.08
|
295,380
|
|
|
3/29/2012
|
-0.30 / -4.92%
|
5.80
|
5.90
|
5.80
|
5.80
|
5.80
|
2.15
|
408,580
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|